NYSE - Delayed Quote • USD
AbbVie Inc. (ABBV)
At close: May 14 at 4:00 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517C00075000 | 4/23/2024 5:34 PM | 75 | 95.45 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ABBV240517C00080000 | 4/11/2024 7:31 PM | 80 | 88.15 | 79.30 | 82.25 | 0.00 | 0.00% | 60 | 0 | 435.16% |
| ABBV240517C00100000 | 11/22/2023 3:10 PM | 100 | 40.38 | 55.20 | 56.25 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ABBV240517C00115000 | 4/11/2024 7:09 PM | 115 | 53.38 | 44.90 | 46.60 | 0.00 | 0.00% | 2,185 | 0 | 131.25% |
| ABBV240517C00120000 | 4/11/2024 7:41 PM | 120 | 47.85 | 40.20 | 42.00 | 0.00 | 0.00% | 10 | 0 | 190.04% |
| ABBV240517C00125000 | 5/2/2024 7:51 PM | 125 | 35.72 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| ABBV240517C00130000 | 4/11/2024 6:25 PM | 130 | 38.95 | 30.20 | 32.00 | 0.00 | 0.00% | 140 | 0 | 146.68% |
| ABBV240517C00135000 | 4/11/2024 6:25 PM | 135 | 33.10 | 24.60 | 27.10 | 0.00 | 0.00% | 140 | 0 | 131.74% |
| ABBV240517C00140000 | 5/14/2024 5:29 PM | 140 | 20.10 | 0.00 | 0.00 | -2.58 | -11.38% | 2 | 0 | 0.00% |
| ABBV240517C00145000 | 5/1/2024 7:42 PM | 145 | 17.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ABBV240517C00150000 | 5/14/2024 6:42 PM | 150 | 11.46 | 0.00 | 0.00 | -0.04 | -0.35% | 30 | 0 | 0.00% |
| ABBV240517C00155000 | 5/14/2024 6:44 PM | 155 | 6.42 | 0.00 | 0.00 | -0.08 | -1.23% | 13 | 0 | 0.00% |
| ABBV240517C00157500 | 5/13/2024 7:27 PM | 157.5 | 4.46 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 0.00% |
| ABBV240517C00160000 | 5/14/2024 7:58 PM | 160 | 2.26 | 0.00 | 0.00 | 0.20 | 9.71% | 164 | 0 | 0.00% |
| ABBV240517C00162500 | 5/14/2024 7:59 PM | 162.5 | 0.89 | 0.00 | 0.00 | 0.01 | 1.14% | 628 | 0 | 1.56% |
| ABBV240517C00165000 | 5/14/2024 7:59 PM | 165 | 0.28 | 0.00 | 0.00 | -0.01 | -3.45% | 1,475 | 0 | 6.25% |
| ABBV240517C00167500 | 5/14/2024 7:57 PM | 167.5 | 0.09 | 0.00 | 0.00 | -0.05 | -35.71% | 177 | 0 | 12.50% |
| ABBV240517C00170000 | 5/14/2024 7:59 PM | 170 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 131 | 0 | 12.50% |
| ABBV240517C00172500 | 5/14/2024 6:39 PM | 172.5 | 0.05 | 0.00 | 0.00 | 0.01 | 25.00% | 10 | 0 | 12.50% |
| ABBV240517C00175000 | 5/14/2024 4:47 PM | 175 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 149 | 0 | 25.00% |
| ABBV240517C00177500 | 5/10/2024 6:38 PM | 177.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| ABBV240517C00180000 | 5/14/2024 5:24 PM | 180 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 25.00% |
| ABBV240517C00182500 | 5/14/2024 4:38 PM | 182.5 | 0.03 | 0.00 | 0.00 | 0.01 | 50.00% | 4 | 0 | 25.00% |
| ABBV240517C00185000 | 5/14/2024 7:48 PM | 185 | 0.04 | 0.00 | 0.00 | 0.03 | 300.00% | 38 | 0 | 25.00% |
| ABBV240517C00187500 | 5/14/2024 2:07 PM | 187.5 | 0.02 | 0.00 | 0.00 | -0.27 | -93.10% | 1 | 0 | 25.00% |
| ABBV240517C00190000 | 5/10/2024 4:34 PM | 190 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ABBV240517C00192500 | 5/13/2024 3:53 PM | 192.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| ABBV240517C00195000 | 5/14/2024 1:36 PM | 195 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| ABBV240517C00200000 | 5/3/2024 5:53 PM | 200 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ABBV240517C00210000 | 4/8/2024 2:42 PM | 210 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 17 | 130.08% |
| ABBV240517C00220000 | 3/7/2024 3:23 PM | 220 | 0.09 | 0.00 | 1.22 | 0.00 | 0.00% | 1 | 1 | 199.32% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517P00075000 | 4/22/2024 5:46 PM | 75 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| ABBV240517P00080000 | 3/26/2024 5:22 PM | 80 | 0.04 | 0.00 | 2.05 | 0.00 | 0.00% | 1 | 3 | 474.02% |
| ABBV240517P00085000 | 1/25/2024 7:11 PM | 85 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 10 | 12 | 336.33% |
| ABBV240517P00090000 | 4/23/2024 6:41 PM | 90 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ABBV240517P00095000 | 5/9/2024 5:02 PM | 95 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ABBV240517P00100000 | 5/9/2024 6:43 PM | 100 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ABBV240517P00105000 | 4/9/2024 4:02 PM | 105 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 10 | 39 | 282.81% |
| ABBV240517P00110000 | 4/29/2024 6:52 PM | 110 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| ABBV240517P00115000 | 4/10/2024 6:50 PM | 115 | 0.03 | 0.00 | 1.27 | 0.00 | 0.00% | 5 | 1,664 | 231.84% |
| ABBV240517P00120000 | 4/26/2024 7:20 PM | 120 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ABBV240517P00125000 | 5/8/2024 4:01 PM | 125 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ABBV240517P00130000 | 5/14/2024 1:37 PM | 130 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| ABBV240517P00135000 | 5/14/2024 7:08 PM | 135 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ABBV240517P00140000 | 5/13/2024 4:21 PM | 140 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 25.00% |
| ABBV240517P00141000 | 5/13/2024 4:31 PM | 141 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 25.00% |
| ABBV240517P00142000 | 5/13/2024 4:30 PM | 142 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| ABBV240517P00143000 | 5/14/2024 2:30 PM | 143 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 90 | 0 | 25.00% |
| ABBV240517P00144000 | 5/14/2024 2:32 PM | 144 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 210 | 0 | 25.00% |
| ABBV240517P00145000 | 5/14/2024 7:14 PM | 145 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 433 | 0 | 25.00% |
| ABBV240517P00146000 | 5/14/2024 2:23 PM | 146 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 0 | 25.00% |
| ABBV240517P00147000 | 5/14/2024 2:27 PM | 147 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 240 | 0 | 25.00% |
| ABBV240517P00148000 | 5/10/2024 6:39 PM | 148 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| ABBV240517P00150000 | 5/14/2024 7:18 PM | 150 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 25.00% |
| ABBV240517P00152500 | 5/14/2024 3:53 PM | 152.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| ABBV240517P00155000 | 5/14/2024 7:59 PM | 155 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 86 | 0 | 12.50% |
| ABBV240517P00157500 | 5/14/2024 7:59 PM | 157.5 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 137 | 0 | 6.25% |
| ABBV240517P00160000 | 5/14/2024 7:59 PM | 160 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 527 | 0 | 3.13% |
| ABBV240517P00162500 | 5/14/2024 7:50 PM | 162.5 | 1.83 | 0.00 | 0.00 | 0.00 | 0.00% | 64 | 0 | 0.00% |
| ABBV240517P00165000 | 5/14/2024 7:59 PM | 165 | 3.45 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| ABBV240517P00167500 | 5/14/2024 7:08 PM | 167.5 | 6.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ABBV240517P00170000 | 5/14/2024 2:03 PM | 170 | 8.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ABBV240517P00172500 | 4/29/2024 1:42 PM | 172.5 | 11.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ABBV240517P00175000 | 5/14/2024 7:20 PM | 175 | 14.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1,150 | 0 | 0.00% |
| ABBV240517P00177500 | 4/26/2024 7:58 PM | 177.5 | 17.83 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ABBV240517P00180000 | 5/14/2024 7:20 PM | 180 | 18.85 | 0.00 | 0.00 | 0.00 | 0.00% | 710 | 0 | 0.00% |
| ABBV240517P00185000 | 5/9/2024 6:27 PM | 185 | 24.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ABBV240517P00187500 | 5/13/2024 6:56 PM | 187.5 | 26.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ABBV240517P00190000 | 4/30/2024 7:38 PM | 190 | 27.92 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ABBV240517P00200000 | 5/9/2024 6:28 PM | 200 | 39.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ABBV240517P00210000 | 5/8/2024 7:35 PM | 210 | 49.69 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
JNJ Johnson & Johnson
151.38
+0.11%
MRK Merck & Co., Inc.
128.66
-0.49%
AMGN Amgen Inc.
311.41
+0.96%
BMY Bristol-Myers Squibb Company
44.71
-0.78%
PFE Pfizer Inc.
28.38
-0.21%
LLY Eli Lilly and Company
763.98
+0.83%
GILD Gilead Sciences, Inc.
67.65
+0.16%
AZN AstraZeneca PLC
77.04
-0.50%
GSK GSK plc
45.66
+1.08%
SNY Sanofi
49.50
-1.41%